Saturn Oil & Gas Inc. (OILSF)
OTCMKTS · Delayed Price · Currency is USD
4.980
-0.290 (-5.50%)
May 26, 2026, 11:20 AM EST
OILSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.05 | 5.12 | 4.96 | 4.98 | - | -5.41% | 10,800 |
| May 22, 2026 | 5.13 | 5.37 | 5.13 | 5.27 | 5.27 | -2.57% | 104,950 |
| May 21, 2026 | 5.53 | 5.57 | 5.30 | 5.40 | 5.40 | 2.35% | 235,888 |
| May 20, 2026 | 5.20 | 5.41 | 5.20 | 5.28 | 5.28 | 1.54% | 118,600 |
| May 19, 2026 | 5.36 | 5.36 | 5.17 | 5.20 | 5.20 | -1.14% | 57,523 |
| May 18, 2026 | 5.18 | 5.48 | 5.18 | 5.26 | 5.26 | -0.94% | 95,762 |
| May 15, 2026 | 5.00 | 5.31 | 4.98 | 5.31 | 5.31 | 7.93% | 92,629 |
| May 14, 2026 | 4.88 | 4.95 | 4.85 | 4.92 | 4.92 | 0.61% | 59,514 |
| May 13, 2026 | 5.05 | 5.08 | 4.87 | 4.89 | 4.89 | -3.54% | 81,150 |
| May 12, 2026 | 4.80 | 5.07 | 4.80 | 5.07 | 5.07 | 4.96% | 58,577 |
| May 11, 2026 | 4.79 | 4.89 | 4.79 | 4.83 | 4.83 | 1.68% | 96,578 |
| May 8, 2026 | 4.81 | 4.81 | 4.69 | 4.75 | 4.75 | -1.15% | 91,071 |
| May 7, 2026 | 4.75 | 4.83 | 4.54 | 4.81 | 4.81 | 0.28% | 306,186 |
| May 6, 2026 | 4.98 | 4.98 | 4.70 | 4.79 | 4.79 | -5.79% | 190,872 |
| May 5, 2026 | 5.25 | 5.25 | 5.07 | 5.09 | 5.09 | -3.48% | 120,932 |
| May 4, 2026 | 4.98 | 5.27 | 4.98 | 5.27 | 5.27 | 5.82% | 117,559 |
| May 1, 2026 | 4.91 | 5.01 | 4.81 | 4.98 | 4.98 | 0.20% | 178,934 |
| Apr 30, 2026 | 5.10 | 5.14 | 4.91 | 4.97 | 4.97 | -2.74% | 88,508 |
| Apr 29, 2026 | 4.80 | 5.12 | 4.66 | 5.11 | 5.11 | 8.26% | 311,695 |
| Apr 28, 2026 | 4.77 | 4.78 | 4.65 | 4.72 | 4.72 | -0.84% | 221,944 |
| Apr 27, 2026 | 4.53 | 4.85 | 4.53 | 4.76 | 4.76 | 5.72% | 277,085 |
| Apr 24, 2026 | 4.69 | 4.69 | 4.48 | 4.50 | 4.50 | -1.48% | 69,960 |
| Apr 23, 2026 | 4.39 | 4.60 | 4.30 | 4.57 | 4.57 | 5.04% | 130,812 |
| Apr 22, 2026 | 4.25 | 4.39 | 4.25 | 4.35 | 4.35 | 3.07% | 188,583 |
| Apr 21, 2026 | 4.06 | 4.24 | 3.98 | 4.22 | 4.22 | 5.26% | 163,272 |
| Apr 20, 2026 | 3.94 | 4.10 | 3.77 | 4.01 | 4.01 | 8.97% | 211,521 |
| Apr 17, 2026 | 3.75 | 3.77 | 3.55 | 3.68 | 3.68 | -8.46% | 126,170 |
| Apr 16, 2026 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.37% | 10,321 |
| Apr 15, 2026 | 3.93 | 4.04 | 3.93 | 4.01 | 4.01 | -0.62% | 59,725 |
| Apr 14, 2026 | 4.19 | 4.19 | 3.85 | 4.03 | 4.03 | -1.95% | 97,070 |
| Apr 13, 2026 | 4.16 | 4.19 | 4.03 | 4.11 | 4.11 | 5.24% | 232,756 |
| Apr 10, 2026 | 3.92 | 3.95 | 3.87 | 3.91 | 3.91 | 0.63% | 153,246 |
| Apr 9, 2026 | 4.06 | 4.10 | 3.88 | 3.88 | 3.88 | -2.98% | 80,878 |
| Apr 8, 2026 | 3.99 | 4.15 | 3.53 | 4.00 | 4.00 | -8.47% | 261,459 |
| Apr 7, 2026 | 4.34 | 4.51 | 4.34 | 4.37 | 4.37 | 0.69% | 177,004 |
| Apr 6, 2026 | 4.48 | 4.50 | 4.29 | 4.34 | 4.34 | -1.59% | 98,891 |
| Apr 2, 2026 | 4.50 | 4.70 | 4.24 | 4.41 | 4.41 | 4.01% | 149,504 |
| Apr 1, 2026 | 4.32 | 4.32 | 4.06 | 4.24 | 4.24 | -5.62% | 292,344 |
| Mar 31, 2026 | 4.62 | 4.67 | 4.33 | 4.49 | 4.49 | -1.26% | 101,582 |
| Mar 30, 2026 | 4.63 | 4.73 | 4.46 | 4.55 | 4.55 | 3.88% | 226,011 |
| Mar 27, 2026 | 4.08 | 4.40 | 4.08 | 4.38 | 4.38 | 6.57% | 87,931 |
| Mar 26, 2026 | 4.10 | 4.19 | 4.05 | 4.11 | 4.11 | 3.53% | 134,910 |
| Mar 25, 2026 | 3.94 | 3.99 | 3.90 | 3.97 | 3.97 | -1.24% | 160,427 |
| Mar 24, 2026 | 3.90 | 4.13 | 3.90 | 4.02 | 4.02 | 3.08% | 111,190 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.73 | 3.90 | 3.90 | -1.76% | 346,041 |
| Mar 20, 2026 | 3.64 | 3.99 | 3.61 | 3.97 | 3.97 | 9.85% | 119,607 |
| Mar 19, 2026 | 3.45 | 3.67 | 3.45 | 3.61 | 3.61 | 5.98% | 92,518 |
| Mar 18, 2026 | 3.38 | 3.45 | 3.38 | 3.41 | 3.41 | 2.53% | 110,207 |
| Mar 17, 2026 | 3.19 | 3.34 | 3.19 | 3.33 | 3.33 | 4.74% | 75,101 |
| Mar 16, 2026 | 3.29 | 3.29 | 3.17 | 3.18 | 3.18 | -1.99% | 88,934 |